Canada markets closed

Natural Grocers by Vitamin Cottage, Inc. (NGVC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.52+0.16 (+0.98%)
At close: 04:00PM EDT
16.40 -0.12 (-0.73%)
After hours: 06:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.4316.7216.4116.5216.5223,124
Apr 30, 202416.5916.6816.3616.3616.3630,900
Apr 29, 202416.8816.9616.6116.6316.6336,300
Apr 26, 202416.4817.0316.4816.8816.8839,500
Apr 25, 202416.0916.4615.9316.3916.3954,300
Apr 24, 202415.9216.0515.8216.0416.0432,700
Apr 23, 202416.2116.3015.9416.0416.0446,400
Apr 22, 202416.4516.5316.1816.2116.2167,400
Apr 19, 202416.1416.5816.1416.4816.4839,000
Apr 18, 202416.2616.4116.1216.2416.2437,800
Apr 17, 202416.3416.6216.1216.1816.1831,200
Apr 16, 202416.2916.5216.1616.3316.3328,700
Apr 15, 202416.4516.4716.0216.4116.4159,000
Apr 12, 202416.5816.6816.1816.2816.2830,300
Apr 11, 202416.6216.8516.4216.7016.7032,300
Apr 10, 202416.6616.7016.3216.4916.4956,400
Apr 09, 202416.9617.0416.5216.8816.8847,900
Apr 08, 202416.6617.2316.5816.8616.8645,300
Apr 05, 202416.9817.0316.7716.8516.8531,900
Apr 04, 202417.4117.5016.7516.9116.9142,600
Apr 03, 202417.1917.4117.1817.2717.2736,500
Apr 02, 202417.2617.3216.2517.3117.31122,300
Apr 01, 202418.1818.2117.3017.3317.3384,500
Mar 28, 202418.1918.3517.6018.0518.0559,400
Mar 27, 202418.3018.4818.0018.2118.2147,900
Mar 26, 202417.0619.3517.0618.1818.18368,200
Mar 25, 202416.9917.0616.7816.9716.9731,900
Mar 22, 202417.4317.5017.0317.0717.0727,400
Mar 21, 202417.1817.5617.0617.4017.4050,200
Mar 20, 202416.6417.3616.6317.2017.2051,300
Mar 19, 202416.8917.0816.6016.7816.7873,400
Mar 18, 202417.8517.9016.9617.0317.03126,100
Mar 15, 202417.5818.0017.5817.8817.8881,400
Mar 14, 202418.0118.1217.5117.6517.6552,300
Mar 13, 202417.9618.0417.6217.9717.9758,100
Mar 12, 202417.6018.0717.5718.0218.0275,300
Mar 11, 202417.1417.6616.9417.6417.6487,900
Mar 08, 202416.5617.0616.5517.0617.0671,600
Mar 07, 202416.2216.7116.1516.5516.5553,700
Mar 06, 202416.3216.3216.0416.0616.0631,800
Mar 05, 202416.2516.4716.1516.1516.1532,500
Mar 04, 202416.5116.8016.2316.2516.2569,600
Mar 01, 202416.6016.6016.0216.4916.4960,800
Mar 01, 20240.1 Dividend
Feb 29, 202416.2016.8316.1416.5716.4779,500
Feb 28, 202415.7016.1515.0815.9015.80133,800
Feb 27, 202416.0016.2315.7415.7715.6740,500
Feb 26, 202415.2015.8615.2015.7715.6764,400
Feb 23, 202414.8015.3914.7815.3115.2251,300
Feb 22, 202414.9415.0014.7014.8314.7432,400
Feb 21, 202414.9815.0414.8115.0114.9264,400
Feb 20, 202414.8815.3114.8114.9814.8998,800
Feb 16, 202415.0115.3114.7714.8614.7758,900
Feb 15, 202415.3315.4315.0815.2115.1261,900
Feb 14, 202415.1215.4115.0215.3115.2249,600
Feb 13, 202415.2415.3914.7815.0814.99112,700
Feb 12, 202417.1517.1515.5915.6015.51148,100
Feb 09, 202415.6717.7515.6717.1517.05206,200
Feb 08, 202414.5714.9914.5614.8114.7253,300
Feb 07, 202414.5514.6314.3114.4914.4049,700
Feb 06, 202414.7014.8614.4914.6014.5160,200
Feb 05, 202415.0215.3214.6414.6614.5781,800
Feb 02, 202414.8715.3814.8715.0714.9850,600
Feb 01, 202415.0815.1914.8714.9314.8471,300
Jan 31, 202415.5615.5614.9314.9514.8659,000
Jan 30, 202415.6715.6715.4515.4915.4037,200
Jan 29, 202415.4715.7715.3615.6415.5587,100
Jan 26, 202415.8815.8915.3415.3915.3033,000
Jan 25, 202415.8415.8415.5315.7915.6940,400
Jan 24, 202416.0616.0615.5415.5715.4842,300
Jan 23, 202416.4116.4915.8115.8615.7642,400
Jan 22, 202415.3116.2815.3116.2516.1571,000
Jan 19, 202415.2515.4415.0515.2615.1741,200
Jan 18, 202415.2715.3014.9815.2215.1333,600
Jan 17, 202415.3015.4615.1815.3115.2241,000
Jan 16, 202415.6015.8715.4415.5015.4134,200
Jan 12, 202415.6415.6415.3515.6015.5133,200
Jan 11, 202415.6315.6315.3115.4815.3921,800
Jan 10, 202415.6115.9015.3015.5715.4845,500
Jan 09, 202415.9915.9915.6715.7015.6123,400
Jan 08, 202415.8116.0315.5215.9915.8940,600
Jan 05, 202415.8516.2315.7815.8615.7643,800
Jan 04, 202416.3116.3215.7915.9215.8243,900
Jan 03, 202416.3416.6016.1316.1616.0638,000
Jan 02, 202415.7516.4115.5016.3416.2451,600
Dec 29, 202316.0016.2515.5216.0015.9031,700
Dec 28, 202316.4616.5916.1216.1816.0834,800
Dec 27, 202316.7716.7816.5816.6416.5428,000
Dec 26, 202316.3216.7116.3216.6716.5726,100
Dec 22, 202316.5716.6816.2616.3216.2244,700
Dec 21, 202316.6616.6616.3016.4516.3541,300
Dec 20, 202316.7217.1116.4316.5016.4065,700
Dec 19, 202316.8216.8216.3316.7216.6279,300
Dec 18, 202316.3516.7716.1616.7516.6569,200
Dec 15, 202316.6816.6815.8716.3116.21130,000
Dec 14, 202316.3316.8516.3216.6016.5085,600
Dec 13, 202316.1216.4915.6316.1016.00163,400
Dec 12, 202316.4616.5015.9116.0015.9044,000
Dec 11, 202316.6716.6716.0716.3716.2755,600
Dec 08, 202316.8716.8716.3716.6416.5461,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...